Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 226.00 227.14 222.67 224.84 753,902 -1.94(-0.86%)
Apr 29, 2019 229.87 229.87 226.37 226.78 1,040,777 -2.19(-0.96%)
Apr 26, 2019 230.79 230.79 227.69 228.97 276,000 -0.88(-0.38%)
Apr 25, 2019 231.65 231.81 227.56 229.85 518,502 -0.10(-0.04%)
Apr 24, 2019 228.89 233.39 228.86 229.95 456,419 +1.09(+0.48%)
Apr 23, 2019 223.92 230.26 223.92 228.86 656,432 +4.69(+2.09%)
Apr 22, 2019 219.63 225.03 218.06 224.17 586,478 +4.15(+1.89%)
Apr 18, 2019 217.54 221.99 214.50 220.02 1,072,200 +2.97(+1.37%)
Apr 17, 2019 217.52 218.47 215.02 217.05 714,285 +1.05(+0.49%)
Apr 16, 2019 219.50 222.29 214.02 216.00 877,909 -3.20(-1.46%)
Apr 15, 2019 214.23 221.14 212.28 219.20 869,578 +5.19(+2.43%)
Apr 12, 2019 216.29 217.02 210.01 214.01 588,500 -1.35(-0.63%)
Apr 11, 2019 213.33 216.29 212.82 215.36 443,458 +2.00(+0.94%)
Apr 10, 2019 211.84 214.32 211.47 213.36 639,385 +2.27(+1.08%)
Apr 09, 2019 208.49 212.22 207.40 211.09 618,014 +1.04(+0.50%)
Apr 08, 2019 207.39 210.81 204.16 210.05 542,816 +2.65(+1.28%)
Apr 05, 2019 207.54 209.78 205.83 207.40 1,062,200 +0.20(+0.10%)
Apr 04, 2019 214.29 215.21 205.02 207.20 666,530 -6.66(-3.11%)
Apr 03, 2019 211.32 214.51 209.32 213.86 797,979 +3.68(+1.75%)
Apr 02, 2019 209.51 210.37 206.33 210.18 859,702 +0.57(+0.27%)
Apr 01, 2019 211.22 214.66 208.69 209.61 593,715 -0.50(-0.24%)
Mar 29, 2019 213.00 213.00 208.81 210.11 690,600 -0.25(-0.12%)
Mar 28, 2019 209.99 211.77 207.94 210.36 422,758 +1.43(+0.68%)
Mar 27, 2019 214.45 216.29 207.81 208.93 575,026 -5.30(-2.47%)
Mar 26, 2019 215.61 218.12 212.20 214.23 684,564 +0.22(+0.10%)
Mar 25, 2019 218.76 220.33 213.39 214.01 670,968 -5.56(-2.53%)
Mar 22, 2019 223.26 224.63 219.45 219.57 442,200 -4.43(-1.98%)
Mar 21, 2019 218.54 224.40 216.90 224.00 632,730 +4.00(+1.82%)
Mar 20, 2019 217.29 220.00 215.64 220.00 1,079,805 +2.28(+1.05%)
Mar 19, 2019 214.93 218.71 213.06 217.72 521,468 +3.55(+1.66%)
Mar 18, 2019 209.44 214.76 209.44 214.17 1,494,815 +4.12(+1.96%)
Mar 15, 2019 208.00 210.18 206.20 210.05 482,900 +2.36(+1.14%)
Mar 14, 2019 206.61 208.99 205.38 207.69 497,935 +1.08(+0.52%)
Mar 13, 2019 211.48 212.86 206.43 206.61 706,188 -2.88(-1.37%)
Mar 12, 2019 209.63 210.49 201.50 209.49 1,849,507 +1.54(+0.74%)
Mar 11, 2019 208.38 212.33 206.50 207.95 686,789 +0.15(+0.07%)
Mar 08, 2019 206.03 209.69 205.46 207.80 338,700 -1.14(-0.55%)
Mar 07, 2019 211.00 211.30 207.60 208.94 442,394 -1.80(-0.85%)
Mar 06, 2019 213.46 213.95 210.26 210.74 475,804 -2.40(-1.13%)
Mar 05, 2019 210.77 214.17 210.77 213.14 388,472 +2.20(+1.04%)
Mar 04, 2019 215.52 215.52 207.74 210.94 816,426 -3.83(-1.78%)
Mar 01, 2019 213.68 216.38 212.30 214.77 587,700 +1.72(+0.81%)
Feb 28, 2019 212.99 214.42 210.30 213.05 712,501 -0.26(-0.12%)
Feb 27, 2019 213.49 214.80 211.07 213.31 557,365 -0.19(-0.09%)
Feb 26, 2019 215.39 215.39 211.62 213.50 569,477 -2.26(-1.05%)
Feb 25, 2019 220.70 221.84 215.00 215.76 959,257 -3.32(-1.52%)
Feb 22, 2019 218.36 219.95 215.62 219.08 438,900 +2.07(+0.95%)
Feb 21, 2019 215.54 218.45 213.09 217.01 458,050 +0.16(+0.07%)
Feb 20, 2019 219.26 220.03 215.10 216.85 335,919 -1.05(-0.48%)
Feb 19, 2019 220.04 221.02 217.62 217.90 944,177 -2.12(-0.96%)
Feb 15, 2019 221.09 221.25 218.18 220.02 330,700 -0.37(-0.17%)
Feb 14, 2019 220.75 221.51 219.30 220.39 616,894 -1.07(-0.48%)
Feb 13, 2019 222.44 223.89 219.00 221.46 594,439 -1.04(-0.47%)
Feb 12, 2019 222.07 223.98 219.58 222.50 766,803 +0.96(+0.43%)
Feb 11, 2019 216.12 222.34 216.12 221.54 1,188,162 +5.58(+2.58%)
Feb 08, 2019 215.00 217.84 210.02 215.96 1,135,700 +0.03(+0.01%)
Feb 07, 2019 218.51 221.64 211.92 215.93 1,091,269 +9.13(+4.41%)
Feb 06, 2019 209.61 210.99 203.87 206.80 1,464,431 -4.19(-1.99%)
Feb 05, 2019 210.32 211.22 208.07 210.99 843,114 +0.49(+0.23%)
Feb 04, 2019 211.12 212.22 207.32 210.50 729,566 -0.59(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.